Skip to main content

Vista Energy S.A.B. DE C.V. ADR (NY: VIST )

42.45 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.290 2.420 2.244 2.250 122,008 -0.08(-3.43%)
Sep 29, 2020 2.240 2.350 2.210 2.330 89,795 -0.03(-1.27%)
Sep 28, 2020 2.200 2.400 2.175 2.360 157,524 +0.17(+7.76%)
Sep 25, 2020 2.190 2.240 2.140 2.190 53,500 -0.02(-0.90%)
Sep 24, 2020 2.030 2.250 2.030 2.210 213,284 +0.12(+5.74%)
Sep 23, 2020 2.050 2.120 2.040 2.090 101,758 +0.01(+0.48%)
Sep 22, 2020 2.200 2.260 2.080 2.080 51,081 -0.09(-4.15%)
Sep 21, 2020 2.300 2.300 2.130 2.170 64,268 -0.18(-7.66%)
Sep 18, 2020 2.210 2.390 2.210 2.350 96,800 +0.09(+3.98%)
Sep 17, 2020 2.320 2.410 2.260 2.260 55,492 -0.15(-6.22%)
Sep 16, 2020 2.410 2.440 2.250 2.410 166,506 -0.05(-2.03%)
Sep 15, 2020 2.350 2.520 2.310 2.460 133,504 +0.13(+5.58%)
Sep 14, 2020 2.410 2.430 2.320 2.330 143,876 -0.12(-4.90%)
Sep 11, 2020 2.530 2.600 2.440 2.450 225,400 +0.00(+0.00%)
Sep 10, 2020 2.260 2.580 2.260 2.450 374,909 +0.19(+8.41%)
Sep 09, 2020 2.350 2.450 2.250 2.260 265,049 -0.09(-3.62%)
Sep 08, 2020 2.560 2.590 2.320 2.345 480,262 -0.17(-6.94%)
Sep 04, 2020 2.750 2.750 2.500 2.520 591,500 -0.14(-5.26%)
Sep 03, 2020 2.820 2.861 2.650 2.660 429,493 -0.17(-6.01%)
Sep 02, 2020 2.900 2.980 2.830 2.830 103,005 -0.09(-3.08%)
Sep 01, 2020 2.900 2.969 2.890 2.920 40,694 +0.05(+1.74%)
Aug 31, 2020 3.040 3.040 2.870 2.870 551,158 -0.12(-4.01%)
Aug 28, 2020 2.930 3.080 2.890 2.990 183,800 +0.07(+2.40%)
Aug 27, 2020 2.990 2.990 2.860 2.920 31,934 +0.01(+0.34%)
Aug 26, 2020 2.990 2.990 2.890 2.910 159,117 -0.08(-2.68%)
Aug 25, 2020 2.920 2.990 2.810 2.990 146,919 +0.08(+2.75%)
Aug 24, 2020 3.020 3.130 2.810 2.910 284,065 -0.09(-3.00%)
Aug 21, 2020 3.010 3.100 2.960 3.000 68,400 -0.02(-0.66%)
Aug 20, 2020 2.960 3.100 2.960 3.020 161,233 -0.03(-0.98%)
Aug 19, 2020 3.000 3.150 2.990 3.050 134,794 -0.02(-0.65%)
Aug 18, 2020 3.070 3.150 3.070 3.070 199,060 -0.03(-0.97%)
Aug 17, 2020 3.080 3.195 2.950 3.100 183,124 +0.01(+0.32%)
Aug 14, 2020 3.070 3.190 3.050 3.090 135,000 -0.05(-1.59%)
Aug 13, 2020 3.020 3.240 3.020 3.140 646,334 +0.12(+3.97%)
Aug 12, 2020 3.200 3.200 3.000 3.020 397,334 -0.23(-7.08%)
Aug 11, 2020 3.460 3.565 3.200 3.250 431,303 -0.19(-5.52%)
Aug 10, 2020 3.460 3.600 3.380 3.440 278,400 -0.05(-1.43%)
Aug 07, 2020 3.460 3.620 3.375 3.490 251,800 -0.01(-0.29%)
Aug 06, 2020 3.450 3.630 3.350 3.500 746,079 +0.01(+0.29%)
Aug 05, 2020 3.600 3.872 3.400 3.490 917,103 -0.09(-2.51%)
Aug 04, 2020 3.890 3.960 3.540 3.580 1,009,736 -0.05(-1.38%)
Aug 03, 2020 3.500 3.790 3.400 3.630 457,440 +0.11(+3.12%)
Jul 31, 2020 3.550 3.670 3.405 3.520 89,900 -0.01(-0.28%)
Jul 30, 2020 3.690 3.690 3.455 3.530 408,827 -0.09(-2.49%)
Jul 29, 2020 3.800 3.820 3.530 3.620 386,058 -0.08(-2.16%)
Jul 28, 2020 3.660 3.900 3.500 3.700 141,590 +0.00(+0.00%)
Jul 27, 2020 3.690 3.791 3.650 3.700 84,877 +0.08(+2.21%)
Jul 24, 2020 3.740 3.800 3.580 3.620 81,600 -0.08(-2.16%)
Jul 23, 2020 3.540 3.850 3.540 3.700 394,316 +0.09(+2.49%)
Jul 22, 2020 3.490 3.750 3.400 3.610 246,194 +0.16(+4.64%)
Jul 21, 2020 3.410 3.674 3.380 3.450 316,850 +0.09(+2.68%)
Jul 20, 2020 3.200 3.500 3.170 3.360 281,562 +0.19(+5.99%)
Jul 17, 2020 3.360 3.450 3.140 3.170 212,000 -0.23(-6.76%)
Jul 16, 2020 3.220 3.435 3.120 3.400 94,030 +0.25(+7.94%)
Jul 15, 2020 3.160 3.360 3.150 3.150 152,217 -0.02(-0.47%)
Jul 14, 2020 3.040 3.250 3.023 3.165 76,784 +0.04(+1.12%)
Jul 13, 2020 3.250 3.450 3.070 3.130 392,889 -0.08(-2.49%)
Jul 10, 2020 3.050 3.370 3.040 3.210 229,600 +0.07(+2.23%)
Jul 09, 2020 3.210 3.268 3.080 3.140 36,424 -0.07(-2.18%)
Jul 08, 2020 3.130 3.330 3.070 3.210 104,875 +0.01(+0.31%)
Jul 07, 2020 3.140 3.310 3.100 3.200 133,514 -0.05(-1.54%)
Jul 06, 2020 3.340 3.370 3.100 3.250 525,112 +0.12(+3.83%)
Jul 02, 2020 3.050 3.230 3.050 3.130 22,800 +0.03(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.